Accel Group Holdings Limited 1283
HKEX · Hong Kong SAR China · Industrial Services
HKD 1.76+0.06 (+3.71%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.71 | -1.72% | HKD 1.73 | HKD 1.73 | HKD 1.71 | 325.00K |
| 2026-09-29 | HKD 1.74 | +0.87% | HKD 1.74 | HKD 1.75 | HKD 1.73 | 320.00K |
| 2026-09-28 | HKD 1.73 | +1.47% | HKD 1.73 | HKD 1.77 | HKD 1.72 | 305.00K |
| 2026-09-25 | HKD 1.70 | -0.58% | HKD 1.68 | HKD 1.70 | HKD 1.68 | 340.00K |
| 2026-09-24 | HKD 1.71 | -0.29% | HKD 1.72 | HKD 1.72 | HKD 1.71 | 345.00K |
| 2026-09-23 | HKD 1.72 | -0.87% | HKD 1.70 | HKD 1.72 | HKD 1.69 | 365.00K |
| 2026-09-22 | HKD 1.73 | +0.87% | HKD 1.78 | HKD 1.78 | HKD 1.71 | 350.00K |
| 2026-09-21 | HKD 1.72 | -1.44% | HKD 1.74 | HKD 1.74 | HKD 1.70 | 310.00K |
| 2026-09-18 | HKD 1.74 | +0.29% | HKD 1.73 | HKD 1.76 | HKD 1.67 | 360.00K |
| 2026-09-17 | HKD 1.74 | -0.86% | HKD 1.74 | HKD 1.74 | HKD 1.71 | 310.00K |
| 2026-09-16 | HKD 1.75 | -2.23% | HKD 1.80 | HKD 1.80 | HKD 1.74 | 345.00K |
| 2026-09-15 | HKD 1.79 | +2.87% | HKD 1.80 | HKD 1.80 | HKD 1.75 | 320.00K |
| 2026-09-14 | HKD 1.74 | -1.69% | HKD 1.84 | HKD 1.84 | HKD 1.74 | 320.00K |
| 2026-09-11 | HKD 1.77 | -2.21% | HKD 1.83 | HKD 1.84 | HKD 1.76 | 325.00K |
| 2026-09-10 | HKD 1.81 | +0.84% | HKD 1.80 | HKD 1.85 | HKD 1.74 | 340.00K |
| 2026-09-09 | HKD 1.79 | -3.23% | HKD 1.85 | HKD 1.85 | HKD 1.74 | 330.00K |
| 2026-09-08 | HKD 1.86 | -0.80% | HKD 1.82 | HKD 1.86 | HKD 1.80 | 320.00K |
| 2026-09-07 | HKD 1.87 | +1.08% | HKD 1.87 | HKD 1.87 | HKD 1.87 | 0 |
| 2026-09-04 | HKD 1.85 | +10.78% | HKD 1.68 | HKD 1.85 | HKD 1.60 | 1.07M |
| 2026-09-03 | HKD 1.67 | +1.83% | HKD 1.65 | HKD 1.67 | HKD 1.63 | 290.00K |
| 2026-09-02 | HKD 1.64 | +1.23% | HKD 1.62 | HKD 1.64 | HKD 1.53 | 625.00K |
| 2026-09-01 | HKD 1.62 | +0.62% | HKD 1.61 | HKD 1.63 | HKD 1.60 | 520.00K |
| 2026-08-31 | HKD 1.61 | +2.55% | HKD 1.50 | HKD 1.61 | HKD 1.50 | 485.00K |
| 2026-08-28 | HKD 1.57 | 0.00% | HKD 1.57 | HKD 1.57 | HKD 1.49 | 200.00K |
| 2026-08-27 | HKD 1.57 | +0.32% | HKD 1.56 | HKD 1.57 | HKD 1.55 | 285.00K |
| 2026-08-26 | HKD 1.57 | -0.95% | HKD 1.57 | HKD 1.57 | HKD 1.55 | 400.00K |
| 2026-08-25 | HKD 1.58 | +5.33% | HKD 1.50 | HKD 1.58 | HKD 1.47 | 370.00K |
| 2026-08-24 | HKD 1.50 | -0.66% | HKD 1.51 | HKD 1.51 | HKD 1.50 | 200.00K |
| 2026-08-21 | HKD 1.51 | +1.68% | HKD 1.48 | HKD 1.51 | HKD 1.47 | 200.00K |
| 2026-08-20 | HKD 1.49 | +2.41% | HKD 1.48 | HKD 1.50 | HKD 1.47 | 235.00K |
| 2026-08-19 | HKD 1.45 | -2.03% | HKD 1.49 | HKD 1.49 | HKD 1.45 | 205.00K |
| 2026-08-18 | HKD 1.48 | 0.00% | HKD 1.50 | HKD 1.50 | HKD 1.46 | 200.00K |
| 2026-08-17 | HKD 1.48 | -1.00% | HKD 1.49 | HKD 1.49 | HKD 1.47 | 190.00K |
| 2026-08-14 | HKD 1.50 | +0.34% | HKD 1.49 | HKD 1.50 | HKD 1.49 | 200.00K |
| 2026-08-13 | HKD 1.49 | -1.32% | HKD 1.48 | HKD 1.50 | HKD 1.48 | 185.00K |
| 2026-08-12 | HKD 1.51 | 0.00% | HKD 1.51 | HKD 1.51 | HKD 1.51 | 200.00K |
| 2026-08-11 | HKD 1.51 | 0.00% | HKD 1.52 | HKD 1.55 | HKD 1.47 | 240.00K |
| 2026-08-10 | HKD 1.51 | 0.00% | HKD 1.52 | HKD 1.52 | HKD 1.51 | 200.00K |
| 2026-08-07 | HKD 1.51 | -1.31% | HKD 1.52 | HKD 1.52 | HKD 1.51 | 200.00K |
| 2026-08-06 | HKD 1.53 | +2.68% | HKD 1.50 | HKD 1.53 | HKD 1.47 | 190.00K |
| 2026-08-05 | HKD 1.49 | -1.97% | HKD 1.53 | HKD 1.54 | HKD 1.49 | 210.00K |
| 2026-08-04 | HKD 1.52 | +0.66% | HKD 1.50 | HKD 1.53 | HKD 1.50 | 200.00K |
| 2026-08-03 | HKD 1.51 | +2.03% | HKD 1.54 | HKD 1.54 | HKD 1.47 | 200.00K |
| 2026-07-31 | HKD 1.48 | 0.00% | HKD 1.50 | HKD 1.54 | HKD 1.46 | 205.00K |
| 2026-07-30 | HKD 1.48 | +2.07% | HKD 1.48 | HKD 1.50 | HKD 1.46 | 200.00K |
| 2026-07-29 | HKD 1.45 | -2.68% | HKD 1.51 | HKD 1.55 | HKD 1.45 | 205.00K |
| 2026-07-28 | HKD 1.49 | -1.32% | HKD 1.53 | HKD 1.53 | HKD 1.45 | 230.00K |
| 2026-07-27 | HKD 1.51 | -0.66% | HKD 1.43 | HKD 1.55 | HKD 1.43 | 200.00K |
| 2026-07-24 | HKD 1.52 | -1.94% | HKD 1.54 | HKD 1.54 | HKD 1.52 | 205.00K |
| 2026-07-23 | HKD 1.55 | -3.13% | HKD 1.57 | HKD 1.58 | HKD 1.55 | 220.00K |
| 2026-07-22 | HKD 1.60 | +1.91% | HKD 1.61 | HKD 1.61 | HKD 1.55 | 200.00K |
| 2026-07-21 | HKD 1.57 | +2.61% | HKD 1.54 | HKD 1.58 | HKD 1.52 | 245.00K |
| 2026-07-20 | HKD 1.53 | -1.92% | HKD 1.57 | HKD 1.57 | HKD 1.49 | 200.00K |
| 2026-07-17 | HKD 1.56 | -1.27% | HKD 1.56 | HKD 1.57 | HKD 1.54 | 200.00K |
| 2026-07-16 | HKD 1.58 | -1.25% | HKD 1.64 | HKD 1.64 | HKD 1.57 | 200.00K |
| 2026-07-15 | HKD 1.60 | +1.91% | HKD 1.58 | HKD 1.66 | HKD 1.58 | 200.00K |
| 2026-07-14 | HKD 1.57 | +0.64% | HKD 1.57 | HKD 1.64 | HKD 1.56 | 200.00K |
| 2026-07-13 | HKD 1.56 | -1.27% | HKD 1.56 | HKD 1.57 | HKD 1.54 | 200.00K |
| 2026-07-10 | HKD 1.58 | -2.47% | HKD 1.65 | HKD 1.65 | HKD 1.57 | 205.00K |
| 2026-07-09 | HKD 1.62 | +1.25% | HKD 1.61 | HKD 1.63 | HKD 1.54 | 200.00K |
| 2026-07-08 | HKD 1.60 | +4.58% | HKD 1.59 | HKD 1.61 | HKD 1.52 | 385.00K |
| 2026-07-07 | HKD 1.53 | -4.38% | HKD 1.56 | HKD 1.61 | HKD 1.52 | 205.00K |
| 2026-07-06 | HKD 1.60 | -2.44% | HKD 1.60 | HKD 1.60 | HKD 1.58 | 200.00K |
| 2026-07-03 | HKD 1.64 | +2.50% | HKD 1.60 | HKD 1.67 | HKD 1.56 | 200.00K |
| 2026-07-02 | HKD 1.60 | -1.23% | HKD 1.66 | HKD 1.66 | HKD 1.60 | 210.00K |
| 2026-06-30 | HKD 1.62 | +1.25% | HKD 1.67 | HKD 1.67 | HKD 1.61 | 200.00K |
| 2026-06-29 | HKD 1.60 | +2.56% | HKD 1.59 | HKD 1.70 | HKD 1.59 | 205.00K |
| 2026-06-26 | HKD 1.56 | +1.30% | HKD 1.56 | HKD 1.57 | HKD 1.55 | 200.00K |
| 2026-06-25 | HKD 1.54 | -8.33% | HKD 1.65 | HKD 1.65 | HKD 1.48 | 325.00K |
| 2026-06-24 | HKD 1.68 | 0.00% | HKD 1.67 | HKD 1.68 | HKD 1.67 | 200.00K |
| 2026-06-23 | HKD 1.68 | -3.45% | HKD 1.74 | HKD 1.74 | HKD 1.68 | 215.00K |
| 2026-06-22 | HKD 1.74 | -0.57% | HKD 1.78 | HKD 1.78 | HKD 1.74 | 200.00K |
| 2026-06-18 | HKD 1.75 | +0.57% | HKD 1.75 | HKD 1.75 | HKD 1.74 | 205.00K |
| 2026-06-17 | HKD 1.74 | -0.57% | HKD 1.74 | HKD 1.74 | HKD 1.73 | 200.00K |
| 2026-06-16 | HKD 1.75 | +2.94% | HKD 1.76 | HKD 1.76 | HKD 1.68 | 210.00K |
| 2026-06-15 | HKD 1.70 | -0.58% | HKD 1.70 | HKD 1.70 | HKD 1.69 | 275.00K |
| 2026-06-12 | HKD 1.71 | +1.18% | HKD 1.63 | HKD 1.71 | HKD 1.65 | 210.00K |
| 2026-06-11 | HKD 1.69 | -1.17% | HKD 1.72 | HKD 1.72 | HKD 1.65 | 200.00K |
| 2026-06-10 | HKD 1.71 | -0.58% | HKD 1.72 | HKD 1.73 | HKD 1.71 | 195.00K |
| 2026-06-09 | HKD 1.72 | +1.18% | HKD 1.70 | HKD 1.72 | HKD 1.70 | 200.00K |
| 2026-06-08 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.72 | HKD 1.70 | 200.00K |
| 2026-06-05 | HKD 1.70 | -2.30% | HKD 1.73 | HKD 1.74 | HKD 1.70 | 230.00K |
| 2026-06-04 | HKD 1.74 | 0.00% | HKD 1.73 | HKD 1.75 | HKD 1.73 | 200.00K |
| 2026-06-03 | HKD 1.74 | -0.57% | HKD 1.74 | HKD 1.76 | HKD 1.74 | 215.00K |
| 2026-06-02 | HKD 1.75 | -0.57% | HKD 1.75 | HKD 1.75 | HKD 1.75 | 215.00K |
| 2026-06-01 | HKD 1.76 | +1.15% | HKD 1.74 | HKD 1.76 | HKD 1.74 | 190.00K |
| 2026-05-29 | HKD 1.74 | -2.25% | HKD 1.74 | HKD 1.81 | HKD 1.74 | 220.00K |
| 2026-05-28 | HKD 1.78 | 0.00% | HKD 1.80 | HKD 1.80 | HKD 1.73 | 200.00K |
| 2026-05-27 | HKD 1.78 | -3.26% | HKD 1.85 | HKD 1.85 | HKD 1.74 | 225.00K |
| 2026-05-26 | HKD 1.84 | +4.55% | HKD 1.85 | HKD 1.88 | HKD 1.71 | 180.00K |